Skip to main content
GreenLight Metals Inc. (TSXV:GRL)
Canada flag Canada · Delayed Price · Currency is CAD
0.365
+0.015 (4.29%)
At close: Dec 5, 2025

GreenLight Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.380.380.350.370.374.29%115,100
Dec 4, 20250.350.380.330.350.351.45%128,500
Dec 3, 20250.350.350.340.350.35-2.82%36,100
Dec 2, 20250.350.360.350.360.361.43%104,500
Dec 1, 20250.350.350.330.350.35-104,804
Nov 28, 20250.360.360.350.350.35-1.41%6,000
Nov 27, 20250.370.370.350.360.36-305,572
Nov 26, 20250.370.400.360.360.36-1.39%290,000
Nov 25, 20250.360.380.360.360.36-1.37%122,500
Nov 24, 20250.380.380.360.370.37-2.67%13,112
Nov 21, 20250.380.390.370.380.382.74%28,000
Nov 20, 20250.390.390.370.370.37-6.41%15,875
Nov 19, 20250.400.400.390.390.39-2.50%48,000
Nov 18, 20250.390.400.390.400.405.26%18,000
Nov 17, 20250.380.380.380.380.38-152,249
Nov 14, 20250.360.400.360.380.385.56%127,666
Nov 13, 20250.370.370.350.360.362.86%142,000
Nov 12, 20250.340.360.330.350.352.94%90,500
Nov 11, 20250.340.350.340.340.34-13,500
Nov 10, 20250.360.360.330.340.34-5.56%56,500
Nov 7, 20250.380.380.350.360.36-5.26%9,500
Nov 6, 20250.390.390.370.380.38-114,500
Nov 5, 20250.390.390.370.380.38-3.80%53,000
Nov 4, 20250.390.400.380.400.40-3.66%377,900
Nov 3, 20250.380.410.380.410.415.13%93,500
Oct 31, 20250.400.410.390.390.39-4.88%41,600
Oct 30, 20250.390.410.390.410.416.49%122,000
Oct 29, 20250.380.400.370.390.391.32%66,750
Oct 28, 20250.330.400.330.380.3810.14%274,243
Oct 27, 20250.350.350.320.350.35-71,365
Oct 24, 20250.360.360.350.350.35-4.17%159,000
Oct 23, 20250.380.390.360.360.362.86%189,000
Oct 22, 20250.380.380.340.350.35-2.78%92,572
Oct 21, 20250.400.400.350.360.36-10.00%125,800
Oct 20, 20250.400.400.390.400.406.67%187,650
Oct 17, 20250.400.400.380.380.38-6.25%110,139
Oct 16, 20250.400.400.400.400.402.56%119,000
Oct 15, 20250.400.400.390.390.39-2.50%13,000
Oct 14, 20250.400.410.400.400.401.27%132,514
Oct 10, 20250.400.410.400.400.40-1.25%21,000
Oct 9, 20250.410.410.400.400.40-4.76%33,500
Oct 8, 20250.410.420.410.420.427.69%38,100
Oct 7, 20250.380.420.370.390.396.85%172,611
Oct 6, 20250.360.370.360.370.372.82%6,000
Oct 3, 20250.370.380.360.360.36-6.58%184,000
Oct 2, 20250.370.390.360.380.382.70%344,500
Oct 1, 20250.400.400.360.370.37-39,950
Sep 30, 20250.370.380.360.370.37-5.13%45,716
Sep 29, 20250.390.400.370.390.39-104,640
Sep 26, 20250.390.390.390.390.395.41%22,043
Sep 25, 20250.380.390.370.370.37-1.33%39,236
Sep 24, 20250.370.380.360.380.384.17%119,865
Sep 23, 20250.400.400.360.360.36-10.00%233,202
Sep 22, 20250.420.450.400.400.40-9.09%463,172
Sep 19, 20250.400.450.400.440.4412.82%314,000
Sep 18, 20250.400.400.390.390.39-2.50%86,000
Sep 17, 20250.400.400.390.400.40-21,500
Sep 16, 20250.390.400.390.400.402.56%57,000
Sep 15, 20250.410.410.380.390.39-2.50%197,000
Sep 12, 20250.390.410.350.400.405.26%254,345
Sep 11, 20250.360.380.360.380.388.57%111,500
Sep 10, 20250.340.390.340.350.356.06%389,000
Sep 9, 20250.330.330.310.330.333.13%50,500
Sep 8, 20250.340.340.320.320.32-5.88%28,500
Sep 5, 20250.320.340.310.340.346.25%64,000
Sep 4, 20250.320.320.310.320.32-14,500
Sep 3, 20250.330.330.300.320.32-3.03%191,500
Sep 2, 20250.330.330.320.330.33-49,000
Aug 29, 20250.320.330.300.330.336.45%108,300
Aug 28, 20250.300.320.300.310.31-168,500
Aug 27, 20250.310.310.300.310.31-76,500
Aug 26, 20250.310.330.310.310.316.90%79,226
Aug 25, 20250.310.320.290.290.29-10.77%53,484
Aug 22, 20250.300.330.290.330.338.33%124,430
Aug 21, 20250.310.310.300.300.30-1.64%49,600
Aug 20, 20250.310.310.310.310.311.67%43,000
Aug 19, 20250.340.340.300.300.30-11.76%162,700
Aug 18, 20250.340.350.340.340.34-37,582
Aug 15, 20250.330.340.330.340.343.03%27,000
Aug 14, 20250.320.330.320.330.333.13%11,100
Aug 13, 20250.320.320.300.320.32-3.03%67,500
Aug 12, 20250.320.340.320.330.333.13%131,141
Aug 11, 20250.340.340.300.320.32-5.88%192,331
Aug 8, 20250.300.350.270.340.3413.33%265,488
Aug 7, 20250.260.300.260.300.3020.00%330,907
Aug 6, 20250.240.270.240.250.258.70%426,645
Aug 5, 20250.200.250.200.230.2315.00%238,541
Aug 1, 20250.210.210.200.200.20-11.11%24,500
Jul 31, 20250.230.230.230.230.23-2.17%3,500
Jul 30, 20250.210.230.210.230.239.52%162,413
Jul 29, 20250.210.220.210.210.212.44%50,000
Jul 28, 20250.220.220.210.210.21-8.89%226,000
Jul 25, 20250.200.230.200.230.2312.50%69,361
Jul 24, 20250.210.210.200.200.20-70,000
Jul 23, 20250.200.210.190.200.20-253,333
Jul 22, 20250.210.210.200.200.20-4.76%135,800
Jul 21, 20250.220.220.200.210.21-2.33%67,500
Jul 18, 20250.210.220.200.220.222.38%63,500
Jul 17, 20250.220.220.210.210.21-18,000
Jul 16, 20250.220.220.210.210.21-6.67%12,389